CACC: Credit Acceptance Corporation

As of Friday, May 22nd, 2026

$ 544.80

-3.18 -0.58%

Open: 547.28
High: 552.69
Low: 542.65
Volume: 66,559
Previous Close on Thursday, May 21st, 2026

$ 547.98

-9.96 -1.79%

Open: 550.47
High: 556.92
Low: 529.08
Volume: 118,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 547.28 552.69 542.65 544.80 66,559 -3.18 -0.58
2026-05-21 550.47 556.92 529.08 547.98 118,329 -9.96 -1.79
2026-05-20 550.94 562.94 541.00 557.94 103,858 +10.01 +1.83
2026-05-19 554.58 555.97 545.00 547.93 119,004 -7.50 -1.35
2026-05-18 549.99 559.83 545.50 555.43 201,675 +7.62 +1.39
2026-05-15 546.28 549.30 540.93 547.81 145,126 +1.15 +0.21
2026-05-14 530.90 549.75 525.02 546.66 218,024 +21.66 +4.13
2026-05-13 523.33 530.74 520.32 525.00 136,196 -1.72 -0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 562.94
On 2026-05-20		 529.08
On 2026-05-21		 -3.01 -0.55 562.94
On 2026-05-20		 529.08
On 2026-05-21		 -6.01 550.82
10D 562.94
On 2026-05-20		 512.93
On 2026-05-12		 11.65 2.19 562.94
On 2026-05-20		 529.08
On 2026-05-21		 -6.01 542.20
20D 565.14
On 2026-05-06		 495.60
On 2026-04-30		 30.69 5.97 565.14
On 2026-05-06		 510.00
On 2026-05-08		 -9.76 529.65
WTD 562.94
On 2026-05-20		 529.08
On 2026-05-21		 -3.01 -0.55 562.94
On 2026-05-20		 529.08
On 2026-05-21		 -6.01 550.82
MTD 565.14
On 2026-05-06		 497.15
On 2026-05-01		 39.89 7.90 565.14
On 2026-05-06		 510.00
On 2026-05-08		 -9.76 534.71
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

171.94 +0.26 +0.15 447,115
PG

The Procter & Gamble Company

144.44 +1.04 +0.73 4,616,013
CACC

Credit Acceptance Corporation

544.80 -3.18 -0.58 66,559